Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -4.17% | 1,468,500 | -10,040 | -0.1 |
11.30
12.10
11.50
|
2 tháng
(2024-07-22) |
-0.60 | -4.96% | 4,899,300 | -10,120 | -0.1 |
11.10
12.40
11.50
|
3 tháng
(2024-06-21) |
-2.39 | -17.20% | 12,490,900 | -17,311 | -0.2 |
11.10
13.89
11.50
|
6 tháng
(2024-03-25) |
-1.71 | -12.97% | 40,250,800 | -22,580 | -0.3 |
11.10
14.76
11.50
|
12 tháng
(2023-09-25) |
-0.69 | -5.65% | 101,927,300 | -304,510 | -3.8 |
11.05
14.76
11.50
|
24 tháng
(2022-09-30) |
1.97 | 20.67% | 122,101,453 | -335,423 | -4.1 |
5.31
14.76
11.50
|
36 tháng
(2021-10-05) |
-3.50 | -23.32% | 177,321,903 | -427,119 | -5.7 |
5.31
21.09
11.50
|
60 tháng
(2019-10-16) |
2.44 | 26.91% | 270,452,980 | -9,747,837 | -144.5 |
5.31
21.09
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2007 |
2.39
|
12,490 | 2.39 | 2.42 | 2.39 | 0 | 2,000 | 0 | |
19/06/2007 |
2.39
|
11,340 | 2.34 | 2.39 | 2.39 | 2,000 | 10,000 | 0 | |
18/06/2007 |
2.34
|
7,540 | 2.41 | 2.41 | 2.34 | 0 | 0 | 0 | |
15/06/2007 |
2.41
|
4,970 | 2.39 | 2.41 | 2.39 | 0 | 1,000 | 0 | |
14/06/2007 |
2.39
|
8,000 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 | |
13/06/2007 |
2.44
|
6,100 | 2.46 | 2.46 | 2.44 | 0 | 3,200 | 0 | |
12/06/2007 |
2.46
|
3,700 | 2.54 | 2.54 | 2.46 | 300 | 0 | 0 | |
11/06/2007 |
2.54
|
3,330 | 2.54 | 2.56 | 2.44 | 0 | 600 | 0 | |
08/06/2007 |
2.54
|
35,910 | 2.61 | 2.73 | 2.54 | 0 | 0 | 0 | |
07/06/2007 |
2.61
|
11,890 | 2.49 | 2.61 | 2.61 | 0 | 200 | 0 | |
06/06/2007 |
2.49
|
59,840 | 2.37 | 2.49 | 2.49 | 5,000 | 15,000 | 0 | |
05/06/2007 |
2.37
|
6,780 | 2.26 | 2.37 | 2.32 | 0 | 3,000 | 0 | |
04/06/2007 |
2.26
|
10,320 | 2.38 | 2.44 | 2.26 | 100 | 0 | 0 | |
01/06/2007 |
2.38
|
4,180 | 2.44 | 2.44 | 2.38 | 200 | 0 | 0 | |
31/05/2007 |
2.44
|
4,600 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
30/05/2007 |
2.44
|
1,100 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
29/05/2007 |
2.44
|
1,300 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 | |
28/05/2007 |
2.46
|
5,620 | 2.39 | 2.46 | 2.44 | 0 | 3,810 | 0 | |
25/05/2007 |
2.39
|
1,500 | 2.44 | 2.56 | 2.39 | 0 | 0 | 0 | |
24/05/2007 |
2.44
|
4,200 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 | |
23/05/2007 |
2.49
|
11,100 | 2.44 | 2.56 | 2.49 | 0 | 5,000 | 0 | |
22/05/2007 |
2.44
|
13,400 | 2.44 | 2.44 | 2.41 | 0 | 5,900 | 0 | |
21/05/2007 |
2.44
|
1,400 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
18/05/2007 |
2.49
|
1,100 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
17/05/2007 |
2.49
|
1,750 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 | |
16/05/2007 |
2.54
|
100 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
15/05/2007 |
2.54
|
2,600 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
14/05/2007 |
2.54
|
480 | 2.54 | 2.56 | 2.54 | 0 | 0 | 0 | |
11/05/2007 |
2.54
|
3,780 | 2.49 | 2.58 | 2.54 | 0 | 0 | 0 | |
10/05/2007 |
2.49
|
1,100 | 2.58 | 2.58 | 2.49 | 0 | 0 | 0 | |
09/05/2007 |
2.58
|
200 | 2.54 | 2.58 | 2.58 | 0 | 0 | 0 | |
08/05/2007 |
2.54
|
3,690 | 2.54 | 2.58 | 2.54 | 0 | 0 | 0 | |
07/05/2007 |
2.54
|
770 | 2.44 | 2.54 | 2.49 | 0 | 0 | 0 | |
04/05/2007 |
2.44
|
1,600 | 2.56 | 2.56 | 2.43 | 0 | 0 | 0 | |
03/05/2007 |
2.56
|
240 | 2.56 | 2.56 | 2.43 | 0 | 0 | 0 | |
02/05/2007 |
2.56
|
1,620 | 2.56 | 2.63 | 2.49 | 0 | 0 | 0 | |
25/04/2007 |
2.56
|
530 | 2.44 | 2.56 | 2.44 | 0 | 0 | 0 | |
24/04/2007 |
2.44
|
1,100 | 2.39 | 2.49 | 2.44 | 0 | 0 | 0 | |
23/04/2007 |
2.39
|
810 | 2.51 | 2.63 | 2.39 | 0 | 0 | 0 | |
20/04/2007 |
2.51
|
6,130 | 2.63 | 2.63 | 2.51 | 500 | 0 | 0 | |
19/04/2007 |
2.63
|
8,540 | 2.51 | 2.63 | 2.63 | 0 | 0 | 0 | |
18/04/2007 |
2.51
|
3,370 | 2.41 | 2.51 | 2.34 | 0 | 0 | 0 | |
17/04/2007 |
2.41
|
3,190 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 | |
16/04/2007 |
2.54
|
3,230 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 | |
13/04/2007 |
2.66
|
4,000 | 2.78 | 2.78 | 2.66 | 0 | 0 | 0 | |
12/04/2007 |
2.78
|
3,050 | 2.90 | 2.90 | 2.78 | 90 | 0 | 0 | |
11/04/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/04/2007 |
2.90
|
2,180 | 2.95 | 2.95 | 2.83 | 200 | 0 | 0 | |
10/04/2007 |
2.95
|
1,780 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
09/04/2007 |
3.05
|
13,300 | 2.90 | 3.05 | 2.85 | 9,850 | 0 | 0 | |
06/04/2007 |
2.90
|
9,700 | 3.00 | 3.00 | 2.90 | 500 | 0 | 0 | |
05/04/2007 |
3.00
|
55,720 | 2.88 | 3.00 | 2.76 | 54,000 | 0 | 0 | |
04/04/2007 |
2.88
|
5,090 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 | |
03/04/2007 |
2.88
|
26,140 | 2.76 | 2.88 | 2.88 | 26,140 | 1,200 | 0 | |
02/04/2007 |
2.76
|
5,510 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 | |
30/03/2007 |
2.90
|
4,950 | 2.88 | 2.95 | 2.90 | 0 | 800 | 0 | |
29/03/2007 |
2.88
|
4,750 | 2.76 | 2.88 | 2.76 | 0 | 2,000 | 0 | |
28/03/2007 |
2.76
|
4,450 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 | |
27/03/2007 |
2.85
|
6,180 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 | |
26/03/2007 |
3.00
|
14,060 | 3.00 | 3.14 | 3.00 | 0 | 0 | 0 | |
23/03/2007 |
3.00
|
6,220 | 2.95 | 3.00 | 2.95 | 10 | 0 | 0 | |
22/03/2007 |
2.95
|
18,280 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
21/03/2007 |
3.10
|
11,720 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 | |
20/03/2007 |
3.22
|
14,690 | 3.17 | 3.31 | 3.22 | 0 | 0 | 0 | |
19/03/2007 |
3.17
|
15,320 | 3.02 | 3.17 | 3.02 | 0 | 0 | 0 | |
16/03/2007 |
3.02
|
17,510 | 3.17 | 3.17 | 3.02 | 0 | 2,000 | 0 | |
15/03/2007 |
3.17
|
31,300 | 3.31 | 3.31 | 3.17 | 27,000 | 2,000 | 0 | |
14/03/2007 |
3.31
|
12,410 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 | |
13/03/2007 |
3.48
|
54,230 | 3.34 | 3.48 | 3.19 | 36,000 | 2,150 | 0 | |
12/03/2007 |
3.34
|
37,510 | 3.19 | 3.34 | 3.34 | 3,000 | 0 | 0 | |
09/03/2007 |
3.19
|
5,800 | 3.05 | 3.19 | 3.19 | 0 | 0 | 0 | |
08/03/2007 |
3.05
|
8,770 | 2.90 | 3.05 | 3.05 | 0 | 0 | 0 | |
07/03/2007 |
2.90
|
18,710 | 2.78 | 2.90 | 2.90 | 0 | 0 | 0 | |
06/03/2007 |
2.78
|
22,370 | 2.66 | 2.78 | 2.78 | 100 | 2,500 | 0 | |
05/03/2007 |
2.66
|
23,560 | 2.54 | 2.66 | 2.51 | 0 | 2,680 | 0 | |
02/03/2007 |
2.54
|
12,480 | 2.54 | 2.54 | 2.51 | 1,500 | 0 | 0 | |
01/03/2007 |
2.54
|
16,820 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 | |
28/02/2007 |
2.66
|
17,780 | 2.54 | 2.66 | 2.66 | 2,700 | 120 | 0 | |
27/02/2007 |
2.54
|
7,380 | 2.42 | 2.54 | 2.54 | 0 | 0 | 0 | |
26/02/2007 |
2.42
|
11,600 | 2.32 | 2.42 | 2.39 | 6,000 | 300 | 0 | |
15/02/2007 |
2.32
|
15,970 | 2.22 | 2.34 | 2.32 | 2,900 | 1,000 | 0 | |
14/02/2007 |
2.22
|
10,450 | 2.15 | 2.22 | 2.22 | 0 | 300 | 0 | |
13/02/2007 |
2.15
|
6,900 | 2.15 | 2.22 | 2.15 | 700 | 2,500 | 0 | |
12/02/2007 |
2.15
|
7,020 | 2.05 | 2.15 | 2.13 | 0 | 2,000 | 0 | |
09/02/2007 |
2.05
|
6,970 | 2.15 | 2.15 | 2.05 | 200 | 2,350 | 0 | |
08/02/2007 |
2.15
|
6,750 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
07/02/2007 |
2.18
|
15,240 | 2.13 | 2.18 | 2.13 | 0 | 0 | 0 | |
06/02/2007 |
2.13
|
13,760 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 | |
05/02/2007 |
2.22
|
6,600 | 2.22 | 2.22 | 2.11 | 500 | 0 | 0 | |
02/02/2007 |
2.22
|
1,330 | 2.18 | 2.22 | 2.22 | 0 | 0 | 0 | |
01/02/2007 |
2.18
|
4,140 | 2.22 | 2.22 | 2.18 | 300 | 0 | 0 | |
31/01/2007 |
2.22
|
1,440 | 2.24 | 2.24 | 2.22 | 100 | 0 | 0 | |
30/01/2007 |
2.24
|
5,480 | 2.24 | 2.24 | 2.24 | 3,100 | 0 | 0 | |
29/01/2007 |
2.24
|
11,530 | 2.18 | 2.24 | 2.22 | 1,600 | 0 | 0 | |
26/01/2007 |
2.18
|
6,450 | 2.08 | 2.18 | 2.08 | 0 | 0 | 0 | |
25/01/2007 |
2.08
|
8,850 | 2.01 | 2.08 | 1.98 | 3,500 | 800 | 0 | |
24/01/2007 |
2.01
|
5,420 | 1.98 | 2.08 | 2.01 | 0 | 3,000 | 0 | |
23/01/2007 |
1.98
|
14,300 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 | |
22/01/2007 |
2.03
|
13,150 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 | |
19/01/2007 |
2.10
|
7,230 | 2.15 | 2.15 | 2.10 | 500 | 0 | 0 | |
18/01/2007 |
2.15
|
4,700 | 2.13 | 2.15 | 2.13 | 300 | 400 | 0 |